Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2019	+0.70 / +1.69%	41.40	42.50	41.00	42.00	41.98	15.47	347,870
12/2/2019	+1.60 / +4.03%	39.75	41.30	39.55	41.30	40.81	15.21	479,370
11/29/2019	+0.40 / +1.02%	39.20	39.75	39.20	39.70	39.61	14.62	103,420
11/28/2019	-0.20 / -0.51%	39.00	39.50	39.00	39.30	39.33	14.47	114,170
11/27/2019	+0.05 / +0.13%	39.10	39.75	39.10	39.50	39.51	14.55	152,830
11/26/2019	-0.05 / -0.13%	39.50	39.80	39.20	39.45	39.45	14.53	278,160
11/25/2019	+0.20 / +0.51%	39.30	39.90	38.50	39.50	39.03	14.55	551,200
11/22/2019	-0.45 / -1.13%	39.75	40.00	39.10	39.30	39.52	14.47	333,490
11/21/2019	0.00 / 0.00%	39.45	40.30	39.40	39.75	39.85	14.64	558,370
11/20/2019	+1.40 / +3.65%	38.80	40.00	38.50	39.75	39.55	14.64	482,070
11/19/2019	-0.35 / -0.90%	38.90	39.50	38.35	38.35	38.87	14.12	176,810
11/18/2019	-0.10 / -0.26%	38.80	39.00	38.20	38.70	38.73	14.25	157,100
11/15/2019	+0.30 / +0.78%	38.15	39.20	38.15	38.80	38.77	14.29	260,600
11/14/2019	-1.35 / -3.39%	39.85	39.85	38.50	38.50	38.87	14.18	249,020
11/13/2019	+0.05 / +0.13%	39.80	40.00	39.00	39.85	39.67	14.68	165,970
11/12/2019	+0.60 / +1.53%	39.20	39.95	39.00	39.80	39.62	14.66	297,840
11/11/2019	+0.20 / +0.51%	39.20	39.40	37.50	39.20	38.94	14.44	185,570
11/8/2019	+1.40 / +3.72%	37.20	39.00	37.20	39.00	38.16	14.36	298,340
11/7/2019	-0.40 / -1.05%	37.90	37.90	37.30	37.60	37.54	13.85	114,890
11/6/2019	+0.10 / +0.26%	38.00	38.05	37.60	38.00	37.86	13.99	96,390
11/5/2019	-0.45 / -1.17%	38.35	38.35	37.75	37.90	37.92	13.96	94,350
11/4/2019	+0.65 / +1.72%	37.75	38.45	37.75	38.35	38.24	14.12	418,490
11/1/2019	+1.30 / +3.57%	36.40	37.80	36.40	37.70	37.36	13.88	270,790
10/31/2019	+1.05 / +2.97%	35.60	36.40	35.50	36.40	36.01	13.41	231,420
10/30/2019	+0.05 / +0.14%	35.10	35.50	35.10	35.35	35.39	13.02	108,590
10/29/2019	-0.10 / -0.28%	35.40	35.50	35.20	35.30	35.38	13.00	318,800
10/28/2019	+0.40 / +1.14%	35.60	35.60	35.00	35.40	35.19	13.04	235,340
10/25/2019	+0.20 / +0.57%	34.70	35.30	34.70	35.00	35.08	12.89	100,790
10/24/2019	-0.10 / -0.29%	34.80	34.90	34.60	34.80	34.70	12.82	162,110
10/23/2019	+0.20 / +0.58%	34.60	34.95	34.60	34.90	34.90	12.85	115,630

<<Previous 30 days Next 30 days>>

DHC News

29/04	DHC: Approval of the loan at BIDV
29/04	DHC: Approval of the loan at VietinBank
29/04	DHC: Reporting materials on stock issuance for dividend payment
25/04	DHC: Report on change of ownership of major shareholdersn - KWE
23/04	DHC: Report affiliated person trade